Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust MLP and Energy Income Fund (NY: FEI )

9.675 +0.005 (+0.05%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 7.640 7.711 7.640 7.692 102,172 +0.06(+0.76%)
Jun 27, 2019 7.653 7.718 7.621 7.634 158,549 +0.03(+0.34%)
Jun 26, 2019 7.615 7.692 7.608 7.608 131,672 +0.03(+0.34%)
Jun 25, 2019 7.653 7.699 7.582 7.582 154,754 -0.08(-1.10%)
Jun 24, 2019 7.725 7.763 7.647 7.666 187,172 -0.05(-0.59%)
Jun 21, 2019 7.615 7.718 7.589 7.712 147,152 +0.05(+0.59%)
Jun 20, 2019 7.615 7.686 7.550 7.666 186,744 +0.15(+1.98%)
Jun 19, 2019 7.498 7.522 7.472 7.518 125,531 +0.00(+0.00%)
Jun 18, 2019 7.511 7.562 7.472 7.518 196,210 +0.05(+0.61%)
Jun 17, 2019 7.595 7.602 7.459 7.472 190,871 -0.07(-0.94%)
Jun 14, 2019 7.563 7.589 7.509 7.543 112,992 +0.01(+0.17%)
Jun 13, 2019 7.498 7.582 7.498 7.530 143,044 +0.03(+0.43%)
Jun 12, 2019 7.446 7.498 7.433 7.498 159,977 +0.03(+0.43%)
Jun 11, 2019 7.492 7.492 7.440 7.466 152,723 -0.01(-0.17%)
Jun 10, 2019 7.485 7.492 7.427 7.479 175,847 +0.03(+0.35%)
Jun 07, 2019 7.518 7.524 7.433 7.453 143,133 +0.03(+0.35%)
Jun 06, 2019 7.427 7.466 7.408 7.427 142,940 +0.01(+0.17%)
Jun 05, 2019 7.427 7.427 7.343 7.414 305,031 -0.01(-0.17%)
Jun 04, 2019 7.459 7.492 7.388 7.427 234,635 +0.01(+0.09%)
Jun 03, 2019 7.485 7.689 7.408 7.420 384,380 -0.06(-0.86%)
May 31, 2019 7.485 7.536 7.440 7.485 204,083 -0.03(-0.43%)
May 30, 2019 7.536 7.594 7.472 7.517 194,892 +0.01(+0.09%)
May 29, 2019 7.569 7.569 7.434 7.511 287,034 -0.08(-1.10%)
May 28, 2019 7.646 7.748 7.575 7.594 278,838 -0.04(-0.50%)
May 24, 2019 7.652 7.710 7.601 7.633 118,334 -0.01(-0.08%)
May 23, 2019 7.710 7.710 7.569 7.639 215,524 -0.13(-1.65%)
May 22, 2019 7.851 7.870 7.710 7.767 193,790 -0.10(-1.22%)
May 21, 2019 7.729 7.909 7.729 7.864 251,648 +0.12(+1.57%)
May 20, 2019 7.690 7.755 7.671 7.742 274,222 +0.10(+1.26%)
May 17, 2019 7.652 7.703 7.626 7.646 127,532 +0.03(+0.42%)
May 16, 2019 7.620 7.694 7.594 7.613 255,732 -0.03(-0.42%)
May 15, 2019 7.543 7.646 7.485 7.646 204,524 +0.14(+1.88%)
May 14, 2019 7.440 7.543 7.440 7.504 197,476 +0.08(+1.04%)
May 13, 2019 7.466 7.466 7.395 7.427 187,707 -0.04(-0.60%)
May 10, 2019 7.376 7.495 7.361 7.472 204,395 +0.14(+1.92%)
May 09, 2019 7.357 7.427 7.299 7.331 196,246 -0.06(-0.87%)
May 08, 2019 7.383 7.415 7.370 7.395 134,656 +0.01(+0.17%)
May 07, 2019 7.389 7.410 7.344 7.383 256,934 -0.04(-0.52%)
May 06, 2019 7.440 7.466 7.383 7.421 163,313 -0.03(-0.43%)
May 03, 2019 7.479 7.494 7.427 7.453 179,450 +0.01(+0.17%)
May 02, 2019 7.562 7.569 7.423 7.440 218,689 -0.15(-1.94%)
May 01, 2019 7.633 7.671 7.565 7.588 198,530 -0.02(-0.25%)
Apr 30, 2019 7.613 7.645 7.569 7.607 154,282 -0.02(-0.25%)
Apr 29, 2019 7.537 7.652 7.493 7.626 280,051 +0.10(+1.35%)
Apr 26, 2019 7.473 7.531 7.473 7.524 196,213 +0.02(+0.25%)
Apr 25, 2019 7.442 7.508 7.442 7.505 258,958 +0.02(+0.25%)
Apr 24, 2019 7.537 7.537 7.448 7.486 295,954 -0.03(-0.34%)
Apr 23, 2019 7.499 7.518 7.467 7.512 175,168 +0.05(+0.68%)
Apr 22, 2019 7.429 7.480 7.404 7.461 344,270 +0.05(+0.69%)
Apr 18, 2019 7.423 7.438 7.365 7.410 196,056 -0.04(-0.51%)
Apr 17, 2019 7.537 7.537 7.435 7.448 192,731 -0.06(-0.76%)
Apr 16, 2019 7.556 7.556 7.486 7.505 274,509 -0.03(-0.42%)
Apr 15, 2019 7.620 7.620 7.512 7.537 248,572 -0.05(-0.67%)
Apr 12, 2019 7.594 7.620 7.537 7.588 270,894 +0.04(+0.59%)
Apr 11, 2019 7.543 7.569 7.493 7.543 230,018 +0.01(+0.17%)
Apr 10, 2019 7.473 7.531 7.442 7.531 266,223 +0.10(+1.28%)
Apr 09, 2019 7.448 7.448 7.404 7.435 176,035 -0.06(-0.85%)
Apr 08, 2019 7.378 7.512 7.372 7.499 435,988 +0.13(+1.73%)
Apr 05, 2019 7.327 7.372 7.321 7.372 230,331 +0.06(+0.78%)
Apr 04, 2019 7.321 7.340 7.288 7.314 192,388 +0.01(+0.17%)
Apr 03, 2019 7.340 7.346 7.292 7.302 227,322 -0.03(-0.43%)
Apr 02, 2019 7.327 7.340 7.279 7.334 250,603 +0.03(+0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.